Core & Main, Inc. (CNM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 55.57 | 57.02 | 54.78 | 56.75 | 56.75 | 1,328,300 |
| Apr 24, 2024 | 56.46 | 57.46 | 55.46 | 56.16 | 56.16 | 1,145,700 |
| Apr 23, 2024 | 55.20 | 55.99 | 54.66 | 55.97 | 55.97 | 1,089,700 |
| Apr 22, 2024 | 54.68 | 54.92 | 53.32 | 54.61 | 54.61 | 1,668,300 |
| Apr 19, 2024 | 54.70 | 55.10 | 53.53 | 54.17 | 54.17 | 1,495,700 |
| Apr 18, 2024 | 55.08 | 55.66 | 54.30 | 54.59 | 54.59 | 1,322,100 |
| Apr 17, 2024 | 55.64 | 55.94 | 54.22 | 54.77 | 54.77 | 1,535,900 |
| Apr 16, 2024 | 54.99 | 55.83 | 54.63 | 55.46 | 55.46 | 1,906,400 |
| Apr 15, 2024 | 57.21 | 57.36 | 54.90 | 55.16 | 55.16 | 1,620,400 |
| Apr 12, 2024 | 56.96 | 57.08 | 56.14 | 56.34 | 56.34 | 1,176,500 |
| Apr 11, 2024 | 56.83 | 57.36 | 56.49 | 57.18 | 57.18 | 1,079,000 |
| Apr 10, 2024 | 56.50 | 57.93 | 56.13 | 57.29 | 57.29 | 1,882,200 |
| Apr 09, 2024 | 58.67 | 58.79 | 56.21 | 57.22 | 57.22 | 2,870,900 |
| Apr 08, 2024 | 59.25 | 59.61 | 58.01 | 58.62 | 58.62 | 1,658,400 |
| Apr 05, 2024 | 57.62 | 59.35 | 57.03 | 59.25 | 59.25 | 1,895,300 |
| Apr 04, 2024 | 60.20 | 60.83 | 57.82 | 57.85 | 57.85 | 2,954,100 |
| Apr 03, 2024 | 57.59 | 59.88 | 57.50 | 59.75 | 59.75 | 3,374,600 |
| Apr 02, 2024 | 57.02 | 57.81 | 56.50 | 57.77 | 57.77 | 1,912,700 |
| Apr 01, 2024 | 57.31 | 57.63 | 56.88 | 57.28 | 57.28 | 2,403,000 |
| Mar 28, 2024 | 56.80 | 57.33 | 56.24 | 57.25 | 57.25 | 2,945,000 |
| Mar 27, 2024 | 57.62 | 58.01 | 56.32 | 56.77 | 56.77 | 4,264,000 |
| Mar 26, 2024 | 57.39 | 58.10 | 57.22 | 57.28 | 57.28 | 1,623,400 |
| Mar 25, 2024 | 57.96 | 58.03 | 57.14 | 57.15 | 57.15 | 1,963,500 |
| Mar 22, 2024 | 57.87 | 58.26 | 57.28 | 58.18 | 58.18 | 2,615,600 |
| Mar 21, 2024 | 56.34 | 57.92 | 55.61 | 57.88 | 57.88 | 2,899,100 |
| Mar 20, 2024 | 54.54 | 55.81 | 54.54 | 55.51 | 55.51 | 3,208,300 |
| Mar 19, 2024 | 50.30 | 54.83 | 50.13 | 54.49 | 54.49 | 6,267,900 |
| Mar 18, 2024 | 51.26 | 51.69 | 50.63 | 50.69 | 50.69 | 4,044,200 |
| Mar 15, 2024 | 50.10 | 51.00 | 50.00 | 50.92 | 50.92 | 7,419,900 |
| Mar 14, 2024 | 50.16 | 50.87 | 49.84 | 50.28 | 50.28 | 3,736,300 |
| Mar 13, 2024 | 49.25 | 49.90 | 49.09 | 49.61 | 49.61 | 2,388,200 |
| Mar 12, 2024 | 48.48 | 49.45 | 48.25 | 49.35 | 49.35 | 2,289,300 |
| Mar 11, 2024 | 49.43 | 49.43 | 47.96 | 48.29 | 48.29 | 2,806,900 |
| Mar 08, 2024 | 50.34 | 50.86 | 49.44 | 49.70 | 49.70 | 2,275,500 |
| Mar 07, 2024 | 49.78 | 50.14 | 49.60 | 50.12 | 50.12 | 1,208,800 |
| Mar 06, 2024 | 49.10 | 49.68 | 48.83 | 49.37 | 49.37 | 1,937,500 |
| Mar 05, 2024 | 48.94 | 49.62 | 48.27 | 48.52 | 48.52 | 1,949,500 |
| Mar 04, 2024 | 49.22 | 50.04 | 49.10 | 49.21 | 49.21 | 1,903,600 |
| Mar 01, 2024 | 47.79 | 49.01 | 47.79 | 48.97 | 48.97 | 2,356,600 |
| Feb 29, 2024 | 47.81 | 47.83 | 47.16 | 47.73 | 47.73 | 3,052,600 |
| Feb 28, 2024 | 47.36 | 48.00 | 47.20 | 47.78 | 47.78 | 1,869,200 |
| Feb 27, 2024 | 47.58 | 47.85 | 47.11 | 47.32 | 47.32 | 1,823,400 |
| Feb 26, 2024 | 46.74 | 47.85 | 46.56 | 47.53 | 47.53 | 3,064,100 |
| Feb 23, 2024 | 46.46 | 46.79 | 46.10 | 46.57 | 46.57 | 1,893,000 |
| Feb 22, 2024 | 45.22 | 46.40 | 45.12 | 46.26 | 46.26 | 2,424,400 |
| Feb 21, 2024 | 44.69 | 45.01 | 44.24 | 44.64 | 44.64 | 1,733,900 |
| Feb 20, 2024 | 44.30 | 44.85 | 44.09 | 44.75 | 44.75 | 2,340,500 |
| Feb 16, 2024 | 44.40 | 45.00 | 44.37 | 44.57 | 44.57 | 1,460,100 |
| Feb 15, 2024 | 43.88 | 44.79 | 43.70 | 44.59 | 44.59 | 2,365,100 |
| Feb 14, 2024 | 44.09 | 44.31 | 43.40 | 43.62 | 43.62 | 2,162,600 |
| Feb 13, 2024 | 42.95 | 44.18 | 42.60 | 43.55 | 43.55 | 2,382,600 |
| Feb 12, 2024 | 44.06 | 44.53 | 43.68 | 44.16 | 44.16 | 2,894,200 |
| Feb 09, 2024 | 43.35 | 44.14 | 43.25 | 44.00 | 44.00 | 3,024,700 |
| Feb 08, 2024 | 42.32 | 43.04 | 42.23 | 42.98 | 42.98 | 3,495,600 |
| Feb 07, 2024 | 41.80 | 42.43 | 41.53 | 42.21 | 42.21 | 1,599,000 |
| Feb 06, 2024 | 41.33 | 41.56 | 41.11 | 41.47 | 41.47 | 2,253,700 |
| Feb 05, 2024 | 41.79 | 41.79 | 41.27 | 41.34 | 41.34 | 1,634,400 |
| Feb 02, 2024 | 41.93 | 42.39 | 41.29 | 42.15 | 42.15 | 2,012,800 |
| Feb 01, 2024 | 41.67 | 42.41 | 41.57 | 42.06 | 42.06 | 2,439,900 |
| Jan 31, 2024 | 42.27 | 42.27 | 41.27 | 41.31 | 41.31 | 3,000,900 |
| Jan 30, 2024 | 42.00 | 42.26 | 41.76 | 42.23 | 42.23 | 3,182,400 |
| Jan 29, 2024 | 40.86 | 42.02 | 40.81 | 42.00 | 42.00 | 5,415,600 |
| Jan 26, 2024 | 40.24 | 40.74 | 40.13 | 40.55 | 40.55 | 3,733,800 |
| Jan 25, 2024 | 40.75 | 40.81 | 40.22 | 40.30 | 40.30 | 2,735,000 |
| Jan 24, 2024 | 42.09 | 42.14 | 40.16 | 40.39 | 40.39 | 8,671,800 |
| Jan 23, 2024 | 42.22 | 42.30 | 41.46 | 41.75 | 41.75 | 10,537,300 |
| Jan 22, 2024 | 41.30 | 41.82 | 41.17 | 41.80 | 41.80 | 2,018,500 |
| Jan 19, 2024 | 40.94 | 41.06 | 40.34 | 41.04 | 41.04 | 2,655,000 |
| Jan 18, 2024 | 40.87 | 41.25 | 40.56 | 40.89 | 40.89 | 2,474,200 |
| Jan 17, 2024 | 40.94 | 41.34 | 40.28 | 40.43 | 40.43 | 2,489,400 |
| Jan 16, 2024 | 41.03 | 41.29 | 40.79 | 41.22 | 41.22 | 3,101,300 |
| Jan 12, 2024 | 41.13 | 41.52 | 40.66 | 41.00 | 41.00 | 2,853,700 |
| Jan 11, 2024 | 40.81 | 41.15 | 40.24 | 40.92 | 40.92 | 3,186,900 |
| Jan 10, 2024 | 41.16 | 41.16 | 40.45 | 40.89 | 40.89 | 8,114,100 |
| Jan 09, 2024 | 40.20 | 40.51 | 40.02 | 40.44 | 40.44 | 3,359,300 |
| Jan 08, 2024 | 39.25 | 40.31 | 39.25 | 40.15 | 40.15 | 8,676,100 |
| Jan 05, 2024 | 39.01 | 39.57 | 38.87 | 39.42 | 39.42 | 2,251,700 |
| Jan 04, 2024 | 39.03 | 39.19 | 38.51 | 39.10 | 39.10 | 3,214,500 |
| Jan 03, 2024 | 39.40 | 39.88 | 38.98 | 39.12 | 39.12 | 2,235,200 |
| Jan 02, 2024 | 40.15 | 40.34 | 39.08 | 39.61 | 39.61 | 2,654,500 |
| Dec 29, 2023 | 40.51 | 40.69 | 40.19 | 40.41 | 40.41 | 1,387,000 |
| Dec 28, 2023 | 40.22 | 40.70 | 40.15 | 40.60 | 40.60 | 1,623,700 |
| Dec 27, 2023 | 40.13 | 40.42 | 40.02 | 40.41 | 40.41 | 1,267,700 |
| Dec 26, 2023 | 39.69 | 40.22 | 39.54 | 40.04 | 40.04 | 1,070,900 |
| Dec 22, 2023 | 40.23 | 40.24 | 39.53 | 39.68 | 39.68 | 3,791,200 |
| Dec 21, 2023 | 39.76 | 40.18 | 39.53 | 40.01 | 40.01 | 1,496,200 |
| Dec 20, 2023 | 39.94 | 40.17 | 39.47 | 39.51 | 39.51 | 1,268,900 |
| Dec 19, 2023 | 39.77 | 40.04 | 39.50 | 39.86 | 39.86 | 2,745,000 |
| Dec 18, 2023 | 39.38 | 39.88 | 39.13 | 39.34 | 39.34 | 2,565,300 |
| Dec 15, 2023 | 38.77 | 39.40 | 38.61 | 39.24 | 39.24 | 9,537,300 |
| Dec 14, 2023 | 39.37 | 39.53 | 38.72 | 38.76 | 38.76 | 3,462,300 |
| Dec 13, 2023 | 38.66 | 39.12 | 38.24 | 38.90 | 38.90 | 2,411,500 |
| Dec 12, 2023 | 38.17 | 38.89 | 38.15 | 38.50 | 38.50 | 2,849,400 |
| Dec 11, 2023 | 38.02 | 38.54 | 37.86 | 38.06 | 38.06 | 2,353,100 |
| Dec 08, 2023 | 36.81 | 38.26 | 36.49 | 38.03 | 38.03 | 5,489,500 |
| Dec 07, 2023 | 35.72 | 36.79 | 35.70 | 36.40 | 36.40 | 9,586,500 |
| Dec 06, 2023 | 37.02 | 37.96 | 37.00 | 37.20 | 37.20 | 2,632,100 |
| Dec 05, 2023 | 35.25 | 36.49 | 35.03 | 36.46 | 36.46 | 3,321,700 |
| Dec 04, 2023 | 35.68 | 36.29 | 35.58 | 36.09 | 36.09 | 2,824,600 |
| Dec 01, 2023 | 35.12 | 36.08 | 34.89 | 36.00 | 36.00 | 2,961,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.